KissMeData/198440/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1684	28	2	1.69	63117485	37591	58.45	1655	1700	1640	2150	1160	1656	1679.06	0.83	-6522	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	539	-6.93	0.49	12	0.12	-243.00	3419.00	3045	20221129	-44.70	1568	20231114	7.40	2895	-41.83	20230519	1568	7.40	20231114	2990	-43.68	20221202	1568	7.40	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
3	20231130	150959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	29	2	1.75	62301337	37104	57.70	1655	1700	1640	2150	1160	1656	1679.10	0.83	-6423	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	539	-6.93	0.49	12	0.12	-243.00	3419.00	3045	20221129	-44.66	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	2990	-43.65	20221202	1568	7.46	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
4	20231130	140956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1684	28	2	1.69	54800325	32651	50.77	1655	1700	1640	2150	1160	1656	1678.37	0.83	-5776	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	539	-6.93	0.49	12	0.10	-243.00	3419.00	3045	20221129	-44.70	1568	20231114	7.40	2895	-41.83	20230519	1568	7.40	20231114	2990	-43.68	20221202	1568	7.40	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
5	20231130	130954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1680	24	2	1.45	51280800	30559	47.52	1655	1700	1640	2150	1160	1656	1678.09	0.83	-5439	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	537	-6.91	0.49	12	0.10	-243.00	3419.00	3045	20221129	-44.83	1568	20231114	7.14	2895	-41.97	20230519	1568	7.14	20231114	2990	-43.81	20221202	1568	7.14	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
6	20231130	121007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	20	2	1.21	38605420	23007	35.78	1655	1700	1640	2150	1160	1656	1677.99	0.83	-5135	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	536	-6.90	0.49	12	0.07	-243.00	3419.00	3045	20221129	-44.96	1568	20231114	6.89	2895	-42.11	20230519	1568	6.89	20231114	2990	-43.95	20221202	1568	6.89	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
7	20231130	111002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1675	19	2	1.15	29378410	17493	27.20	1655	1700	1640	2150	1160	1656	1679.44	0.83	-3868	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	536	-6.89	0.49	12	0.05	-243.00	3419.00	3045	20221129	-44.99	1568	20231114	6.82	2895	-42.14	20230519	1568	6.82	20231114	2990	-43.98	20221202	1568	6.82	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
8	20231130	100955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1679	23	2	1.39	24413723	14528	22.59	1655	1700	1640	2150	1160	1656	1680.46	0.83	-3186	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	537	-6.91	0.49	12	0.05	-243.00	3419.00	3045	20221129	-44.86	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	2990	-43.85	20221202	1568	7.08	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
9	20231130	090956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1656	0	3	0.00	741056	448	0.70	1655	1656	1651	2150	1160	1656	1654.14	0.83	34	1743	1699	1647	1603	1551	1673	1577	32	494	100	1220	1	1	31979960	530	-6.81	0.48	12	0.00	-243.00	3419.00	3045	20221129	-45.62	1568	20231114	5.61	2895	-42.80	20230519	1568	5.61	20231114	2990	-44.62	20221202	1568	5.61	20231114	2.91	N	198440	100	31 억	265805	N	N	N	N
10	20231129	160952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1656	-35	5	-2.07	105854839	63968	101.03	1691	1691	1595	2195	1184	1691	1654.79	0.83	191	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	530	-6.81	0.48	12	0.20	-243.00	3419.00	3045	20221129	-45.62	1568	20231114	5.61	2895	-42.80	20230519	1568	5.61	20231114	3045	-45.62	20221129	1568	5.61	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
11	20231129	151002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1670	-21	5	-1.24	87906674	53151	83.94	1691	1691	1595	2195	1184	1691	1653.90	0.83	450	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	534	-6.87	0.49	12	0.17	-243.00	3419.00	3045	20221129	-45.16	1568	20231114	6.51	2895	-42.31	20230519	1568	6.51	20231114	3045	-45.16	20221129	1568	6.51	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
12	20231129	140954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	-31	5	-1.83	68943428	41747	65.93	1691	1691	1595	2195	1184	1691	1651.46	0.83	1209	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	531	-6.83	0.49	12	0.13	-243.00	3419.00	3045	20221129	-45.48	1568	20231114	5.87	2895	-42.66	20230519	1568	5.87	20231114	3045	-45.48	20221129	1568	5.87	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
13	20231129	130954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1662	-29	5	-1.71	55406771	33577	53.03	1691	1691	1595	2195	1184	1691	1650.14	0.83	40	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	532	-6.84	0.49	12	0.10	-243.00	3419.00	3045	20221129	-45.42	1568	20231114	5.99	2895	-42.59	20230519	1568	5.99	20231114	3045	-45.42	20221129	1568	5.99	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
14	20231129	120957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1653	-38	5	-2.25	37161176	22569	35.64	1691	1691	1595	2195	1184	1691	1646.56	0.83	631	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	529	-6.80	0.48	12	0.07	-243.00	3419.00	3045	20221129	-45.71	1568	20231114	5.42	2895	-42.90	20230519	1568	5.42	20231114	3045	-45.71	20221129	1568	5.42	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
15	20231129	110957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1652	-39	5	-2.31	35665651	21664	34.22	1691	1691	1595	2195	1184	1691	1646.31	0.83	492	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	528	-6.80	0.48	12	0.07	-243.00	3419.00	3045	20221129	-45.75	1568	20231114	5.36	2895	-42.94	20230519	1568	5.36	20231114	3045	-45.75	20221129	1568	5.36	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
16	20231129	100953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1656	-35	5	-2.07	29118664	17697	27.95	1691	1691	1595	2195	1184	1691	1645.40	0.83	455	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	530	-6.81	0.48	12	0.06	-243.00	3419.00	3045	20221129	-45.62	1568	20231114	5.61	2895	-42.80	20230519	1568	5.61	20231114	3045	-45.62	20221129	1568	5.61	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
17	20231129	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	-6	5	-0.35	270354	160	0.25	1691	1691	1685	2195	1184	1691	1689.71	0.83	-24	1734	1712	1672	1650	1610	1723	1661	32	504	100	1250	1	1	31979960	539	-6.93	0.49	12	0.00	-243.00	3419.00	3045	20221129	-44.66	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	3045	-44.66	20221129	1568	7.46	20231114	2.96	N	198440	100	31 억	265502	N	N	N	N
18	20231128	160951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1691	43	2	2.61	106041926	63297	129.01	1632	1694	1632	2140	1154	1648	1675.31	0.90	-20836	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	541	-6.96	0.49	12	0.20	-243.00	3419.00	3045	20221129	-44.47	1568	20231114	7.84	2895	-41.59	20230519	1568	7.84	20231114	3045	-44.47	20221129	1568	7.84	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
19	20231128	150847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1688	40	2	2.43	100201105	59837	121.95	1632	1694	1632	2140	1154	1648	1674.57	0.90	-21039	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	540	-6.95	0.49	12	0.19	-243.00	3419.00	3045	20221129	-44.56	1568	20231114	7.65	2895	-41.69	20230519	1568	7.65	20231114	3045	-44.56	20221129	1568	7.65	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
20	20231128	140951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1671	23	2	1.40	82631892	49408	100.70	1632	1694	1632	2140	1154	1648	1672.44	0.90	-20933	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	534	-6.88	0.49	12	0.15	-243.00	3419.00	3045	20221129	-45.12	1568	20231114	6.57	2895	-42.28	20230519	1568	6.57	20231114	3045	-45.12	20221129	1568	6.57	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
21	20231128	130944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1682	34	2	2.06	73934551	44209	90.10	1632	1694	1632	2140	1154	1648	1672.39	0.90	-20874	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	538	-6.92	0.49	12	0.14	-243.00	3419.00	3045	20221129	-44.76	1568	20231114	7.27	2895	-41.90	20230519	1568	7.27	20231114	3045	-44.76	20221129	1568	7.27	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
22	20231128	120950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1684	36	2	2.18	65767710	39365	80.23	1632	1694	1632	2140	1154	1648	1670.72	0.90	-17201	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	539	-6.93	0.49	12	0.12	-243.00	3419.00	3045	20221129	-44.70	1568	20231114	7.40	2895	-41.83	20230519	1568	7.40	20231114	3045	-44.70	20221129	1568	7.40	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
23	20231128	110950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1687	39	2	2.37	58380305	34979	71.29	1632	1694	1632	2140	1154	1648	1669.01	0.90	-14139	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	540	-6.94	0.49	12	0.11	-243.00	3419.00	3045	20221129	-44.60	1568	20231114	7.59	2895	-41.73	20230519	1568	7.59	20231114	3045	-44.60	20221129	1568	7.59	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
24	20231128	100945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	37	2	2.25	51150061	30684	62.54	1632	1694	1632	2140	1154	1648	1666.99	0.90	-14445	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	539	-6.93	0.49	12	0.10	-243.00	3419.00	3045	20221129	-44.66	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	3045	-44.66	20221129	1568	7.46	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
25	20231128	090947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1644	-4	5	-0.24	7416683	4529	9.23	1632	1648	1632	2140	1154	1648	1637.60	0.90	2794	1729	1688	1668	1627	1607	1678	1617	32	492	100	1210	1	1	31979960	526	-6.77	0.48	12	0.01	-243.00	3419.00	3045	20221129	-46.01	1568	20231114	4.85	2895	-43.21	20230519	1568	4.85	20231114	3045	-46.01	20221129	1568	4.85	20231114	2.97	N	198440	100	31 억	286330	N	N	N	N
26	20231127	160940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	-49	5	-2.89	82033332	48919	58.99	1697	1709	1648	2205	1188	1697	1681.24	0.93	-12041	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	527	-6.78	0.48	12	0.15	-243.00	3419.00	3045	20221129	-45.88	1568	20231114	5.10	2895	-43.07	20230519	1568	5.10	20231114	3045	-45.88	20221129	1568	5.10	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
27	20231127	150949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	-38	5	-2.24	57525542	34068	41.08	1697	1709	1659	2205	1188	1697	1688.55	0.93	-13133	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	531	-6.83	0.49	12	0.11	-243.00	3419.00	3045	20221129	-45.52	1568	20231114	5.80	2895	-42.69	20230519	1568	5.80	20231114	3045	-45.52	20221129	1568	5.80	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
28	20231127	140947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	-7	5	-0.41	39469592	23319	28.12	1697	1709	1683	2205	1188	1697	1692.59	0.93	-10678	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	540	-6.95	0.49	12	0.07	-243.00	3419.00	3045	20221129	-44.50	1568	20231114	7.78	2895	-41.62	20230519	1568	7.78	20231114	3045	-44.50	20221129	1568	7.78	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
29	20231127	130950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	-2	5	-0.12	35500315	20966	25.28	1697	1709	1683	2205	1188	1697	1693.23	0.93	-10492	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	542	-6.98	0.50	12	0.07	-243.00	3419.00	3045	20221129	-44.33	1568	20231114	8.10	2895	-41.45	20230519	1568	8.10	20231114	3045	-44.33	20221129	1568	8.10	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
30	20231127	120954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	-7	5	-0.41	30256034	17859	21.54	1697	1709	1683	2205	1188	1697	1694.16	0.93	-9070	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	540	-6.95	0.49	12	0.06	-243.00	3419.00	3045	20221129	-44.50	1568	20231114	7.78	2895	-41.62	20230519	1568	7.78	20231114	3045	-44.50	20221129	1568	7.78	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
31	20231127	110937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1689	-8	5	-0.47	28840756	17022	20.53	1697	1709	1683	2205	1188	1697	1694.32	0.93	-8862	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	540	-6.95	0.49	12	0.05	-243.00	3419.00	3045	20221129	-44.53	1568	20231114	7.72	2895	-41.66	20230519	1568	7.72	20231114	3045	-44.53	20221129	1568	7.72	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
32	20231127	100936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1698	1	2	0.06	19752217	11651	14.05	1697	1709	1683	2205	1188	1697	1695.32	0.93	-5117	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	543	-6.99	0.50	12	0.04	-243.00	3419.00	3045	20221129	-44.24	1568	20231114	8.29	2895	-41.35	20230519	1568	8.29	20231114	3045	-44.24	20221129	1568	8.29	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
33	20231127	090940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1696	-1	5	-0.06	3737197	2199	2.65	1697	1709	1692	2205	1188	1697	1699.50	0.93	-1441	1741	1719	1700	1678	1659	1730	1689	32	508	100	1250	1	1	31979960	542	-6.98	0.50	12	0.01	-243.00	3419.00	3045	20221129	-44.30	1568	20231114	8.16	2895	-41.42	20230519	1568	8.16	20231114	3045	-44.30	20221129	1568	8.16	20231114	2.95	N	198440	100	31 억	298256	N	N	N	N
34	20231124	160932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1697	16	2	0.95	140924026	82917	129.01	1682	1722	1681	2185	1177	1681	1699.58	0.93	1279	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	543	-6.98	0.50	12	0.26	-243.00	3419.00	3045	20221129	-44.27	1568	20231114	8.23	2895	-41.38	20230519	1568	8.23	20231114	3045	-44.27	20221129	1568	8.23	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
35	20231124	150941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1692	11	2	0.65	140247008	82518	128.39	1682	1722	1681	2185	1177	1681	1699.59	0.93	1181	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	541	-6.96	0.49	12	0.26	-243.00	3419.00	3045	20221129	-44.43	1568	20231114	7.91	2895	-41.55	20230519	1568	7.91	20231114	3045	-44.43	20221129	1568	7.91	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
36	20231124	140940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1696	15	2	0.89	132503204	77948	121.28	1682	1722	1681	2185	1177	1681	1699.89	0.93	1875	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	542	-6.98	0.50	12	0.24	-243.00	3419.00	3045	20221129	-44.30	1568	20231114	8.16	2895	-41.42	20230519	1568	8.16	20231114	3045	-44.30	20221129	1568	8.16	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
37	20231124	130936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1700	19	2	1.13	87975026	51754	80.52	1682	1722	1681	2185	1177	1681	1699.87	0.93	2211	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	544	-7.00	0.50	12	0.16	-243.00	3419.00	3045	20221129	-44.17	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	3045	-44.17	20221129	1568	8.42	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
38	20231124	120943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1704	23	2	1.37	55204221	32469	50.52	1682	1722	1681	2185	1177	1681	1700.21	0.93	3177	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	545	-7.01	0.50	12	0.10	-243.00	3419.00	3045	20221129	-44.04	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	3045	-44.04	20221129	1568	8.67	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
39	20231124	110939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	33	2	1.96	46680414	27491	42.77	1682	1722	1681	2185	1177	1681	1698.03	0.93	3360	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	548	-7.05	0.50	12	0.09	-243.00	3419.00	3045	20221129	-43.71	1568	20231114	9.31	2895	-40.79	20230519	1568	9.31	20231114	3045	-43.71	20221129	1568	9.31	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
40	20231124	100939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1693	12	2	0.71	23148185	13717	21.34	1682	1693	1681	2185	1177	1681	1687.55	0.93	269	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	541	-6.97	0.50	12	0.04	-243.00	3419.00	3045	20221129	-44.40	1568	20231114	7.97	2895	-41.52	20230519	1568	7.97	20231114	3045	-44.40	20221129	1568	7.97	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
41	20231124	090935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1687	6	2	0.36	2308380	1369	2.13	1682	1690	1681	2185	1177	1681	1686.18	0.93	-746	1712	1696	1673	1657	1634	1704	1665	32	504	100	1240	1	1	31979960	540	-6.94	0.49	12	0.00	-243.00	3419.00	3045	20221129	-44.60	1568	20231114	7.59	2895	-41.73	20230519	1568	7.59	20231114	3045	-44.60	20221129	1568	7.59	20231114	2.96	N	198440	100	31 억	296727	N	N	N	N
42	20231123	160924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1681	28	2	1.69	107571882	64179	107.53	1670	1689	1650	2145	1158	1653	1676.12	0.94	-5499	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	538	-6.92	0.49	12	0.20	-243.00	3419.00	3045	20221129	-44.79	1568	20231114	7.21	2895	-41.93	20230519	1568	7.21	20231114	3045	-44.79	20221129	1568	7.21	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
43	20231123	150954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1679	26	2	1.57	106674411	63645	106.64	1670	1689	1650	2145	1158	1653	1676.08	0.94	-5257	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	537	-6.91	0.49	12	0.20	-243.00	3419.00	3045	20221129	-44.86	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	3045	-44.86	20221129	1568	7.08	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
44	20231123	140954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1681	28	2	1.69	93742837	55948	93.74	1670	1689	1650	2145	1158	1653	1675.54	0.94	-4070	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	538	-6.92	0.49	12	0.17	-243.00	3419.00	3045	20221129	-44.79	1568	20231114	7.21	2895	-41.93	20230519	1568	7.21	20231114	3045	-44.79	20221129	1568	7.21	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
45	20231123	130953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	32	2	1.94	88192924	52647	88.21	1670	1689	1650	2145	1158	1653	1675.17	0.94	-3296	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	539	-6.93	0.49	12	0.16	-243.00	3419.00	3045	20221129	-44.66	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	3045	-44.66	20221129	1568	7.46	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
46	20231123	120938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1679	26	2	1.57	69418739	41493	69.52	1670	1681	1650	2145	1158	1653	1673.02	0.94	-4089	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	537	-6.91	0.49	12	0.13	-243.00	3419.00	3045	20221129	-44.86	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	3045	-44.86	20221129	1568	7.08	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
47	20231123	111001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1678	25	2	1.51	55170172	32995	55.28	1670	1681	1650	2145	1158	1653	1672.08	0.94	-3588	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	537	-6.91	0.49	12	0.10	-243.00	3419.00	3045	20221129	-44.89	1568	20231114	7.02	2895	-42.04	20230519	1568	7.02	20231114	3045	-44.89	20221129	1568	7.02	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
48	20231123	100941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1674	21	2	1.27	36477447	21850	36.61	1670	1680	1650	2145	1158	1653	1669.45	0.94	-1731	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	535	-6.89	0.49	12	0.07	-243.00	3419.00	3045	20221129	-45.02	1568	20231114	6.76	2895	-42.18	20230519	1568	6.76	20231114	3045	-45.02	20221129	1568	6.76	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
49	20231123	090937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1669	16	2	0.97	4206847	2532	4.24	1670	1673	1650	2145	1158	1653	1661.47	0.94	-362	1691	1671	1647	1627	1603	1682	1638	32	492	100	1220	1	1	31979960	534	-6.87	0.49	12	0.01	-243.00	3419.00	3045	20221129	-45.19	1568	20231114	6.44	2895	-42.35	20230519	1568	6.44	20231114	3045	-45.19	20221129	1568	6.44	20231114	2.97	N	198440	100	31 억	302056	N	N	N	N
50	20231122	160903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1653	30	2	1.85	98213053	59682	125.46	1623	1667	1623	2105	1137	1623	1645.53	0.94	1827	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	529	-6.80	0.48	12	0.19	-243.00	3419.00	3045	20221129	-45.71	1568	20231114	5.42	2895	-42.90	20230519	1568	5.42	20231114	3045	-45.71	20221129	1568	5.42	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
51	20231122	150920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1652	29	2	1.79	91451890	55592	116.86	1623	1667	1623	2105	1137	1623	1645.05	0.94	1993	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	528	-6.80	0.48	12	0.17	-243.00	3419.00	3045	20221129	-45.75	1568	20231114	5.36	2895	-42.94	20230519	1568	5.36	20231114	3045	-45.75	20221129	1568	5.36	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
52	20231122	140912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1655	32	2	1.97	84520909	51393	108.03	1623	1667	1623	2105	1137	1623	1644.60	0.94	1709	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	529	-6.81	0.48	12	0.16	-243.00	3419.00	3045	20221129	-45.65	1568	20231114	5.55	2895	-42.83	20230519	1568	5.55	20231114	3045	-45.65	20221129	1568	5.55	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
53	20231122	130946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	37	2	2.28	78865660	47980	100.86	1623	1667	1623	2105	1137	1623	1643.72	0.94	1269	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	531	-6.83	0.49	12	0.15	-243.00	3419.00	3045	20221129	-45.48	1568	20231114	5.87	2895	-42.66	20230519	1568	5.87	20231114	3045	-45.48	20221129	1568	5.87	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
54	20231122	120949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	28	2	1.73	59534340	36343	76.40	1623	1655	1623	2105	1137	1623	1638.12	0.94	-406	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	528	-6.79	0.48	12	0.11	-243.00	3419.00	3045	20221129	-45.78	1568	20231114	5.29	2895	-42.97	20230519	1568	5.29	20231114	3045	-45.78	20221129	1568	5.29	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
55	20231122	111032	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1644	21	2	1.29	38989790	23875	50.19	1623	1645	1623	2105	1137	1623	1633.08	0.94	-2015	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	526	-6.77	0.48	12	0.07	-243.00	3419.00	3045	20221129	-46.01	1568	20231114	4.85	2895	-43.21	20230519	1568	4.85	20231114	3045	-46.01	20221129	1568	4.85	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
56	20231122	101000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1641	18	2	1.11	29526074	18101	38.05	1623	1645	1623	2105	1137	1623	1631.18	0.94	-2139	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	525	-6.75	0.48	12	0.06	-243.00	3419.00	3045	20221129	-46.11	1568	20231114	4.66	2895	-43.32	20230519	1568	4.66	20231114	3045	-46.11	20221129	1568	4.66	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
57	20231122	090910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1623	0	3	0.00	4130719	2545	5.35	1623	1632	1623	2105	1137	1623	1623.07	0.94	12	1656	1639	1625	1608	1594	1648	1617	32	482	100	1200	1	1	31979960	519	-6.68	0.47	12	0.01	-243.00	3419.00	3045	20221129	-46.70	1568	20231114	3.51	2895	-43.94	20230519	1568	3.51	20231114	3045	-46.70	20221129	1568	3.51	20231114	2.97	N	198440	100	31 억	299282	N	N	N	N
58	20231121	160915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1623	12	2	0.74	71548117	44033	155.81	1611	1642	1611	2090	1128	1611	1624.87	0.92	5409	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	519	-6.68	0.47	12	0.14	-243.00	3419.00	3045	20221129	-46.70	1568	20231114	3.51	2895	-43.94	20230519	1568	3.51	20231114	3045	-46.70	20221129	1568	3.51	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
59	20231121	150918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1626	15	2	0.93	68559420	42192	149.29	1611	1642	1611	2090	1128	1611	1624.94	0.92	6479	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	520	-6.69	0.48	12	0.13	-243.00	3419.00	3045	20221129	-46.60	1568	20231114	3.70	2895	-43.83	20230519	1568	3.70	20231114	3045	-46.60	20221129	1568	3.70	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
60	20231121	140904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1622	11	2	0.68	67758759	41699	147.55	1611	1642	1611	2090	1128	1611	1624.95	0.92	6503	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	519	-6.67	0.47	12	0.13	-243.00	3419.00	3045	20221129	-46.73	1568	20231114	3.44	2895	-43.97	20230519	1568	3.44	20231114	3045	-46.73	20221129	1568	3.44	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
61	20231121	130857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	29	2	1.80	44460907	27381	96.89	1611	1640	1611	2090	1128	1611	1623.79	0.92	3622	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	524	-6.75	0.48	12	0.09	-243.00	3419.00	3045	20221129	-46.14	1568	20231114	4.59	2895	-43.35	20230519	1568	4.59	20231114	3045	-46.14	20221129	1568	4.59	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
62	20231121	120858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1624	13	2	0.81	31122435	19220	68.01	1611	1624	1611	2090	1128	1611	1619.27	0.92	3070	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	519	-6.68	0.47	12	0.06	-243.00	3419.00	3045	20221129	-46.67	1568	20231114	3.57	2895	-43.90	20230519	1568	3.57	20231114	3045	-46.67	20221129	1568	3.57	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
63	20231121	110854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1620	9	2	0.56	24133931	14912	52.77	1611	1623	1611	2090	1128	1611	1618.42	0.92	2646	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	518	-6.67	0.47	12	0.05	-243.00	3419.00	3045	20221129	-46.80	1568	20231114	3.32	2895	-44.04	20230519	1568	3.32	20231114	3045	-46.80	20221129	1568	3.32	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
64	20231121	100832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1619	8	2	0.50	8317473	5146	18.21	1611	1619	1611	2090	1128	1611	1616.30	0.92	664	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	518	-6.66	0.47	12	0.02	-243.00	3419.00	3045	20221129	-46.83	1568	20231114	3.25	2895	-44.08	20230519	1568	3.25	20231114	3045	-46.83	20221129	1568	3.25	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
65	20231121	090846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1615	4	2	0.25	722796	448	1.59	1611	1619	1611	2090	1128	1611	1613.38	0.92	-101	1631	1621	1607	1597	1583	1626	1602	32	479	100	1190	1	1	31979960	516	-6.65	0.47	12	0.00	-243.00	3419.00	3045	20221129	-46.96	1568	20231114	3.00	2895	-44.21	20230519	1568	3.00	20231114	3045	-46.96	20221129	1568	3.00	20231114	3.02	N	198440	100	31 억	293873	N	N	N	N
66	20231120	160851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1611	11	2	0.69	45423983	28216	64.74	1600	1617	1593	2080	1120	1600	1609.86	0.90	5699	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	515	-6.63	0.47	12	0.09	-243.00	3419.00	3045	20221129	-47.09	1568	20231114	2.74	2895	-44.35	20230519	1568	2.74	20231114	3045	-47.09	20221129	1568	2.74	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
67	20231120	150859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1611	11	2	0.69	43769687	27189	62.38	1600	1617	1593	2080	1120	1600	1609.83	0.90	5344	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	515	-6.63	0.47	12	0.09	-243.00	3419.00	3045	20221129	-47.09	1568	20231114	2.74	2895	-44.35	20230519	1568	2.74	20231114	3045	-47.09	20221129	1568	2.74	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
68	20231120	140858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1611	11	2	0.69	32534007	20212	46.38	1600	1617	1593	2080	1120	1600	1609.64	0.90	3675	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	515	-6.63	0.47	12	0.06	-243.00	3419.00	3045	20221129	-47.09	1568	20231114	2.74	2895	-44.35	20230519	1568	2.74	20231114	3045	-47.09	20221129	1568	2.74	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
69	20231120	130852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1612	12	2	0.75	24916151	15477	35.51	1600	1617	1593	2080	1120	1600	1609.88	0.90	3290	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	516	-6.63	0.47	12	0.05	-243.00	3419.00	3045	20221129	-47.06	1568	20231114	2.81	2895	-44.32	20230519	1568	2.81	20231114	3045	-47.06	20221129	1568	2.81	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
70	20231120	120855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1614	14	2	0.88	19236031	11955	27.43	1600	1617	1593	2080	1120	1600	1609.04	0.90	2972	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	516	-6.64	0.47	12	0.04	-243.00	3419.00	3045	20221129	-47.00	1568	20231114	2.93	2895	-44.25	20230519	1568	2.93	20231114	3045	-47.00	20221129	1568	2.93	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
71	20231120	110851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1613	13	2	0.81	18069130	11232	25.77	1600	1617	1593	2080	1120	1600	1608.72	0.90	2972	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	516	-6.64	0.47	12	0.04	-243.00	3419.00	3045	20221129	-47.03	1568	20231114	2.87	2895	-44.28	20230519	1568	2.87	20231114	3045	-47.03	20221129	1568	2.87	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
72	20231120	100849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1613	13	2	0.81	8706452	5433	12.47	1600	1617	1593	2080	1120	1600	1602.51	0.90	2484	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	516	-6.64	0.47	12	0.02	-243.00	3419.00	3045	20221129	-47.03	1568	20231114	2.87	2895	-44.28	20230519	1568	2.87	20231114	3045	-47.03	20221129	1568	2.87	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
73	20231120	090858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1594	-6	5	-0.38	882197	553	1.27	1600	1600	1593	2080	1120	1600	1595.29	0.90	302	1642	1621	1608	1587	1574	1614	1580	32	480	100	1180	1	1	31979960	510	-6.56	0.47	12	0.00	-243.00	3419.00	3045	20221129	-47.65	1568	20231114	1.66	2895	-44.94	20230519	1568	1.66	20231114	3045	-47.65	20221129	1568	1.66	20231114	3.03	N	198440	100	31 억	288174	N	N	N	N
74	20231117	160916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	-19	5	-1.17	69941420	43583	116.09	1619	1629	1595	2100	1134	1619	1604.79	0.93	-7095	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	512	-6.58	0.47	12	0.14	-243.00	3419.00	3045	20221129	-47.45	1568	20231114	2.04	2895	-44.73	20230519	1568	2.04	20231114	3045	-47.45	20221129	1568	2.04	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
75	20231117	150922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1598	-21	5	-1.30	66256897	41276	109.94	1619	1629	1595	2100	1134	1619	1605.22	0.93	-7143	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	511	-6.58	0.47	12	0.13	-243.00	3419.00	3045	20221129	-47.52	1568	20231114	1.91	2895	-44.80	20230519	1568	1.91	20231114	3045	-47.52	20221129	1568	1.91	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
76	20231117	140916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1599	-20	5	-1.24	56459050	35143	93.61	1619	1629	1595	2100	1134	1619	1606.55	0.93	-7194	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	511	-6.58	0.47	12	0.11	-243.00	3419.00	3045	20221129	-47.49	1568	20231114	1.98	2895	-44.77	20230519	1568	1.98	20231114	3045	-47.49	20221129	1568	1.98	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
77	20231117	130914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	-19	5	-1.17	50856174	31639	84.27	1619	1629	1595	2100	1134	1619	1607.39	0.93	-6638	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	512	-6.58	0.47	12	0.10	-243.00	3419.00	3045	20221129	-47.45	1568	20231114	2.04	2895	-44.73	20230519	1568	2.04	20231114	3045	-47.45	20221129	1568	2.04	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
78	20231117	120916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1601	-18	5	-1.11	46644681	29007	77.26	1619	1629	1595	2100	1134	1619	1608.05	0.93	-7012	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	512	-6.59	0.47	12	0.09	-243.00	3419.00	3045	20221129	-47.42	1568	20231114	2.10	2895	-44.70	20230519	1568	2.10	20231114	3045	-47.42	20221129	1568	2.10	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
79	20231117	110920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	-19	5	-1.17	39359555	24446	65.11	1619	1629	1600	2100	1134	1619	1610.06	0.93	-6174	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	512	-6.58	0.47	12	0.08	-243.00	3419.00	3045	20221129	-47.45	1568	20231114	2.04	2895	-44.73	20230519	1568	2.04	20231114	3045	-47.45	20221129	1568	2.04	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
80	20231117	100918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1608	-11	5	-0.68	24459482	15156	40.37	1619	1629	1608	2100	1134	1619	1613.85	0.93	-4921	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	514	-6.62	0.47	12	0.05	-243.00	3419.00	3045	20221129	-47.19	1568	20231114	2.55	2895	-44.46	20230519	1568	2.55	20231114	3045	-47.19	20221129	1568	2.55	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
81	20231117	090918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1619	0	3	0.00	1970403	1217	3.24	1619	1629	1619	2100	1134	1619	1619.07	0.93	-572	1636	1627	1615	1606	1594	1632	1611	32	481	100	1190	1	1	31979960	518	-6.66	0.47	12	0.00	-243.00	3419.00	3045	20221129	-46.83	1568	20231114	3.25	2895	-44.08	20230519	1568	3.25	20231114	3045	-46.83	20221129	1568	3.25	20231114	3.07	N	198440	100	31 억	296460	N	N	N	N
82	20231116	160917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1618	16	2	1.00	54787297	33883	60.48	1604	1624	1603	2080	1122	1602	1616.96	0.91	4489	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	517	-6.66	0.47	12	0.11	-243.00	3419.00	3045	20221129	-46.86	1568	20231114	3.19	2895	-44.11	20230519	1568	3.19	20231114	3045	-46.86	20221129	1568	3.19	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
83	20231116	150911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1618	16	2	1.00	53372806	33008	58.92	1604	1624	1603	2080	1122	1602	1616.97	0.91	4489	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	517	-6.66	0.47	12	0.10	-243.00	3419.00	3045	20221129	-46.86	1568	20231114	3.19	2895	-44.11	20230519	1568	3.19	20231114	3045	-46.86	20221129	1568	3.19	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
84	20231116	140847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1618	16	2	1.00	32766455	20248	36.14	1604	1624	1603	2080	1122	1602	1618.26	0.91	2365	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	517	-6.66	0.47	12	0.06	-243.00	3419.00	3045	20221129	-46.86	1568	20231114	3.19	2895	-44.11	20230519	1568	3.19	20231114	3045	-46.86	20221129	1568	3.19	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
85	20231116	130910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1620	18	2	1.12	26087715	16121	28.78	1604	1624	1603	2080	1122	1602	1618.24	0.91	1862	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	518	-6.67	0.47	12	0.05	-243.00	3419.00	3045	20221129	-46.80	1568	20231114	3.32	2895	-44.04	20230519	1568	3.32	20231114	3045	-46.80	20221129	1568	3.32	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
86	20231116	120912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1620	18	2	1.12	22093262	13653	24.37	1604	1624	1603	2080	1122	1602	1618.20	0.91	2039	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	518	-6.67	0.47	12	0.04	-243.00	3419.00	3045	20221129	-46.80	1568	20231114	3.32	2895	-44.04	20230519	1568	3.32	20231114	3045	-46.80	20221129	1568	3.32	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
87	20231116	110910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1619	17	2	1.06	6874516	4263	7.61	1604	1624	1603	2080	1122	1602	1612.60	0.91	-355	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	518	-6.66	0.47	12	0.01	-243.00	3419.00	3045	20221129	-46.83	1568	20231114	3.25	2895	-44.08	20230519	1568	3.25	20231114	3045	-46.83	20221129	1568	3.25	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
88	20231116	100911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1611	9	2	0.56	834058	520	0.93	1604	1614	1603	2080	1122	1602	1603.96	0.91	-71	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	515	-6.63	0.47	12	0.00	-243.00	3419.00	3045	20221129	-47.09	1568	20231114	2.74	2895	-44.35	20230519	1568	2.74	20231114	3045	-47.09	20221129	1568	2.74	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
89	20231116	090915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1602	0	3	0.00	0	0	0.00	0	0	0	2080	1122	1602	0.00	0.91	0	1644	1622	1596	1574	1548	1634	1586	32	478	100	1180	1	1	31979960	512	-6.59	0.47	12	0.00	-243.00	3419.00	3045	20221129	-47.39	1568	20231114	2.17	2895	-44.66	20230519	1568	2.17	20231114	3045	-47.39	20221129	1568	2.17	20231114	3.10	N	198440	100	31 억	292151	N	N	N	N
90	20231115	160810	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1602	8	2	0.50	89300173	55819	75.98	1594	1618	1570	2070	1116	1594	1599.82	0.88	10217	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	512	-6.59	0.47	12	0.17	-243.00	3419.00	3045	20221129	-47.39	1568	20231114	2.17	2895	-44.66	20230519	1568	2.17	20231114	3045	-47.39	20221129	1568	2.17	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
91	20231115	150927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1602	8	2	0.50	86200231	53888	73.35	1594	1618	1570	2070	1116	1594	1599.62	0.88	10182	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	512	-6.59	0.47	12	0.17	-243.00	3419.00	3045	20221129	-47.39	1568	20231114	2.17	2895	-44.66	20230519	1568	2.17	20231114	3045	-47.39	20221129	1568	2.17	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
92	20231115	140924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1614	20	2	1.25	72250027	45212	61.54	1594	1618	1570	2070	1116	1594	1598.03	0.88	8230	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	516	-6.64	0.47	12	0.14	-243.00	3419.00	3045	20221129	-47.00	1568	20231114	2.93	2895	-44.25	20230519	1568	2.93	20231114	3045	-47.00	20221129	1568	2.93	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
93	20231115	130924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1614	20	2	1.25	66787710	41830	56.94	1594	1618	1570	2070	1116	1594	1596.65	0.88	8284	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	516	-6.64	0.47	12	0.13	-243.00	3419.00	3045	20221129	-47.00	1568	20231114	2.93	2895	-44.25	20230519	1568	2.93	20231114	3045	-47.00	20221129	1568	2.93	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
94	20231115	120927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1604	10	2	0.63	54198755	33989	46.27	1594	1604	1570	2070	1116	1594	1594.60	0.88	6216	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	513	-6.60	0.47	12	0.11	-243.00	3419.00	3045	20221129	-47.32	1568	20231114	2.30	2895	-44.59	20230519	1568	2.30	20231114	3045	-47.32	20221129	1568	2.30	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
95	20231115	110936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1601	7	2	0.44	48574415	30474	41.48	1594	1601	1570	2070	1116	1594	1593.96	0.88	5370	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	512	-6.59	0.47	12	0.10	-243.00	3419.00	3045	20221129	-47.42	1568	20231114	2.10	2895	-44.70	20230519	1568	2.10	20231114	3045	-47.42	20221129	1568	2.10	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
96	20231115	100929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1595	1	2	0.06	23804680	14971	20.38	1594	1600	1570	2070	1116	1594	1590.05	0.88	1079	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	510	-6.56	0.47	12	0.05	-243.00	3419.00	3045	20221129	-47.62	1568	20231114	1.72	2895	-44.91	20230519	1568	1.72	20231114	3045	-47.62	20221129	1568	1.72	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
97	20231115	090919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1597	3	2	0.19	7019542	4415	6.01	1594	1600	1570	2070	1116	1594	1589.93	0.88	312	1639	1616	1592	1569	1545	1628	1581	32	476	100	1170	1	1	31979960	511	-6.57	0.47	12	0.01	-243.00	3419.00	3045	20221129	-47.55	1568	20231114	1.85	2895	-44.84	20230519	1568	1.85	20231114	3045	-47.55	20221129	1568	1.85	20231114	3.21	N	198440	100	31 억	281927	N	N	N	N
98	20231114	160906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1594	4	2	0.25	116358175	73273	88.14	1568	1615	1568	2065	1113	1590	1588.01	0.84	11656	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	510	-6.56	0.47	12	0.23	-243.00	3419.00	3045	20221129	-47.65	1568	20231114	1.66	2895	-44.94	20230519	1568	1.66	20231114	3045	-47.65	20221129	1568	1.66	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
99	20231114	150912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1588	-2	5	-0.13	113178844	71270	85.73	1568	1615	1568	2065	1113	1590	1588.03	0.84	10500	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	508	-6.53	0.46	12	0.22	-243.00	3419.00	3045	20221129	-47.85	1568	20231114	1.28	2895	-45.15	20230519	1568	1.28	20231114	3045	-47.85	20221129	1568	1.28	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
100	20231114	140910	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1591	1	2	0.06	105947483	66715	80.25	1568	1615	1568	2065	1113	1590	1588.06	0.84	9569	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	509	-6.55	0.47	12	0.21	-243.00	3419.00	3045	20221129	-47.75	1568	20231114	1.47	2895	-45.04	20230519	1568	1.47	20231114	3045	-47.75	20221129	1568	1.47	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
101	20231114	130911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1593	3	2	0.19	96653357	60859	73.21	1568	1615	1568	2065	1113	1590	1588.15	0.84	8861	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	509	-6.56	0.47	12	0.19	-243.00	3419.00	3045	20221129	-47.68	1568	20231114	1.59	2895	-44.97	20230519	1568	1.59	20231114	3045	-47.68	20221129	1568	1.59	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
102	20231114	120913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1590	0	3	0.00	66384542	41787	50.27	1568	1615	1568	2065	1113	1590	1588.64	0.84	7258	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	508	-6.54	0.47	12	0.13	-243.00	3419.00	3045	20221129	-47.78	1568	20231114	1.40	2895	-45.08	20230519	1568	1.40	20231114	3045	-47.78	20221129	1568	1.40	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
103	20231114	110923	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1601	11	2	0.69	54298745	34206	41.15	1568	1615	1568	2065	1113	1590	1587.40	0.84	6280	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	512	-6.59	0.47	12	0.11	-243.00	3419.00	3045	20221129	-47.42	1568	20231114	2.10	2895	-44.70	20230519	1568	2.10	20231114	3045	-47.42	20221129	1568	2.10	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
104	20231114	100912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1597	7	2	0.44	42543535	26858	32.31	1568	1615	1568	2065	1113	1590	1584.02	0.84	5567	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	511	-6.57	0.47	12	0.08	-243.00	3419.00	3045	20221129	-47.55	1568	20231114	1.85	2895	-44.84	20230519	1568	1.85	20231114	3045	-47.55	20221129	1568	1.85	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
105	20231114	090903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1606	16	2	1.01	25019738	15847	19.06	1568	1615	1568	2065	1113	1590	1578.83	0.84	3202	1682	1636	1613	1567	1544	1624	1555	32	475	100	1170	1	1	31979960	514	-6.61	0.47	12	0.05	-243.00	3419.00	3045	20221129	-47.26	1568	20231114	2.42	2895	-44.53	20230519	1568	2.42	20231114	3045	-47.26	20221129	1568	2.42	20231114	3.21	N	198440	100	31 억	268435	N	N	N	N
106	20231113	160855	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1590	-57	5	-3.46	125463606	77702	186.85	1640	1659	1590	2140	1153	1647	1615.81	0.85	-2087	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	508	-6.54	0.47	12	0.24	-243.00	3419.00	3045	20221129	-47.78	1590	20231113	0.00	2895	-45.08	20230519	1590	0.00	20231113	3045	-47.78	20221129	1590	0.00	20231113	3.21	N	198440	100	31 억	270522	N	N	N	N
107	20231113	150852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1608	-39	5	-2.37	71264893	43692	105.06	1640	1659	1600	2140	1153	1647	1631.07	0.85	-1956	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	514	-6.62	0.47	12	0.14	-243.00	3419.00	3045	20221129	-47.19	1600	20231113	0.50	2895	-44.46	20230519	1600	0.50	20231113	3045	-47.19	20221129	1600	0.50	20231113	3.21	N	198440	100	31 억	270522	N	N	N	N
108	20231113	140852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1644	-3	5	-0.18	33823796	20586	49.50	1640	1659	1633	2140	1153	1647	1643.05	0.85	-917	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	526	-6.77	0.48	12	0.06	-243.00	3419.00	3045	20221129	-46.01	1600	20231024	2.75	2895	-43.21	20230519	1600	2.75	20231024	3045	-46.01	20221129	1600	2.75	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
109	20231113	130849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1637	-10	5	-0.61	31981019	19462	46.80	1640	1659	1633	2140	1153	1647	1643.25	0.85	-637	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	524	-6.74	0.48	12	0.06	-243.00	3419.00	3045	20221129	-46.24	1600	20231024	2.31	2895	-43.45	20230519	1600	2.31	20231024	3045	-46.24	20221129	1600	2.31	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
110	20231113	120853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1634	-13	5	-0.79	31292626	19042	45.79	1640	1659	1633	2140	1153	1647	1643.35	0.85	-586	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	523	-6.72	0.48	12	0.06	-243.00	3419.00	3045	20221129	-46.34	1600	20231024	2.12	2895	-43.56	20230519	1600	2.12	20231024	3045	-46.34	20221129	1600	2.12	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
111	20231113	110849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1646	-1	5	-0.06	15601584	9480	22.80	1640	1659	1640	2140	1153	1647	1645.74	0.85	1271	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	526	-6.77	0.48	12	0.03	-243.00	3419.00	3045	20221129	-45.94	1600	20231024	2.88	2895	-43.14	20230519	1600	2.88	20231024	3045	-45.94	20221129	1600	2.88	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
112	20231113	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1653	6	2	0.36	9285375	5641	13.56	1640	1659	1640	2140	1153	1647	1646.05	0.85	1371	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	529	-6.80	0.48	12	0.02	-243.00	3419.00	3045	20221129	-45.71	1600	20231024	3.31	2895	-42.90	20230519	1600	3.31	20231024	3045	-45.71	20221129	1600	3.31	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
113	20231113	090854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	12	2	0.73	1945028	1184	2.85	1640	1659	1640	2140	1153	1647	1642.76	0.85	66	1700	1673	1659	1632	1618	1687	1646	32	493	100	1210	1	1	31979960	531	-6.83	0.49	12	0.00	-243.00	3419.00	3045	20221129	-45.52	1600	20231024	3.69	2895	-42.69	20230519	1600	3.69	20231024	3045	-45.52	20221129	1600	3.69	20231024	3.21	N	198440	100	31 억	270522	N	N	N	N
114	20231110	160907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1647	-29	5	-1.73	68918342	41546	66.22	1645	1686	1645	2175	1174	1676	1658.84	0.88	-10390	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	527	-6.78	0.48	12	0.13	-243.00	3419.00	3045	20221129	-45.91	1600	20231024	2.94	2895	-43.11	20230519	1600	2.94	20231024	3045	-45.91	20221129	1600	2.94	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
115	20231110	150907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	-28	5	-1.67	63703014	38383	61.18	1645	1686	1645	2175	1174	1676	1659.67	0.88	-9842	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	527	-6.78	0.48	12	0.12	-243.00	3419.00	3045	20221129	-45.88	1600	20231024	3.00	2895	-43.07	20230519	1600	3.00	20231024	3045	-45.88	20221129	1600	3.00	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
116	20231110	140857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	-25	5	-1.49	53111938	31964	50.95	1645	1686	1645	2175	1174	1676	1661.62	0.88	-7059	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	528	-6.79	0.48	12	0.10	-243.00	3419.00	3045	20221129	-45.78	1600	20231024	3.19	2895	-42.97	20230519	1600	3.19	20231024	3045	-45.78	20221129	1600	3.19	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
117	20231110	130858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1663	-13	5	-0.78	42247371	25398	40.48	1645	1686	1645	2175	1174	1676	1663.41	0.88	-6471	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	532	-6.84	0.49	12	0.08	-243.00	3419.00	3045	20221129	-45.39	1600	20231024	3.94	2895	-42.56	20230519	1600	3.94	20231024	3045	-45.39	20221129	1600	3.94	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
118	20231110	120903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1655	-21	5	-1.25	38940050	23402	37.30	1645	1686	1645	2175	1174	1676	1663.96	0.88	-6163	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	529	-6.81	0.48	12	0.07	-243.00	3419.00	3045	20221129	-45.65	1600	20231024	3.44	2895	-42.83	20230519	1600	3.44	20231024	3045	-45.65	20221129	1600	3.44	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
119	20231110	110848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1666	-10	5	-0.60	34475835	20707	33.01	1645	1686	1645	2175	1174	1676	1664.94	0.88	-6152	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	533	-6.86	0.49	12	0.06	-243.00	3419.00	3045	20221129	-45.29	1600	20231024	4.12	2895	-42.45	20230519	1600	4.12	20231024	3045	-45.29	20221129	1600	4.12	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
120	20231110	100858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	0	3	0.00	18191251	10905	17.38	1645	1686	1645	2175	1174	1676	1668.16	0.88	-4296	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	536	-6.90	0.49	12	0.03	-243.00	3419.00	3045	20221129	-44.96	1600	20231024	4.75	2895	-42.11	20230519	1600	4.75	20231024	3045	-44.96	20221129	1600	4.75	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
121	20231110	090843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1672	-4	5	-0.24	1313326	795	1.27	1645	1675	1645	2175	1174	1676	1651.98	0.88	-280	1696	1685	1678	1667	1660	1691	1673	32	499	100	1240	1	1	31979960	535	-6.88	0.49	12	0.00	-243.00	3419.00	3045	20221129	-45.09	1600	20231024	4.50	2895	-42.25	20230519	1600	4.50	20231024	3045	-45.09	20221129	1600	4.50	20231024	3.22	N	198440	100	31 억	280912	N	N	N	N
122	20231109	160837	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	-5	5	-0.30	105300489	62715	104.46	1674	1689	1671	2185	1177	1681	1679.03	0.86	6599	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	536	-6.90	0.49	12	0.20	-243.00	3419.00	3045	20221129	-44.96	1600	20231024	4.75	2895	-42.11	20230519	1600	4.75	20231024	3045	-44.96	20221129	1600	4.75	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
123	20231109	150836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1677	-4	5	-0.24	103726512	61776	102.90	1674	1689	1671	2185	1177	1681	1679.07	0.86	6534	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	536	-6.90	0.49	12	0.19	-243.00	3419.00	3045	20221129	-44.93	1600	20231024	4.81	2895	-42.07	20230519	1600	4.81	20231024	3045	-44.93	20221129	1600	4.81	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
124	20231109	140833	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	-5	5	-0.30	87441860	52055	86.70	1674	1689	1671	2185	1177	1681	1679.80	0.86	4307	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	536	-6.90	0.49	12	0.16	-243.00	3419.00	3045	20221129	-44.96	1600	20231024	4.75	2895	-42.11	20230519	1600	4.75	20231024	3045	-44.96	20221129	1600	4.75	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
125	20231109	130836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	-5	5	-0.30	31649207	18827	31.36	1674	1689	1671	2185	1177	1681	1681.05	0.86	-1621	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	536	-6.90	0.49	12	0.06	-243.00	3419.00	3045	20221129	-44.96	1600	20231024	4.75	2895	-42.11	20230519	1600	4.75	20231024	3045	-44.96	20221129	1600	4.75	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
126	20231109	120840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1677	-4	5	-0.24	27728738	16489	27.46	1674	1689	1671	2185	1177	1681	1681.65	0.86	-1339	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	536	-6.90	0.49	12	0.05	-243.00	3419.00	3045	20221129	-44.93	1600	20231024	4.81	2895	-42.07	20230519	1600	4.81	20231024	3045	-44.93	20221129	1600	4.81	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
127	20231109	110836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	4	2	0.24	24819614	14757	24.58	1674	1689	1671	2185	1177	1681	1681.89	0.86	-1407	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	539	-6.93	0.49	12	0.05	-243.00	3419.00	3045	20221129	-44.66	1600	20231024	5.31	2895	-41.80	20230519	1600	5.31	20231024	3045	-44.66	20221129	1600	5.31	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
128	20231109	100831	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1682	1	2	0.06	11610387	6912	11.51	1674	1689	1671	2185	1177	1681	1679.74	0.86	-1801	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	538	-6.92	0.49	12	0.02	-243.00	3419.00	3045	20221129	-44.76	1600	20231024	5.12	2895	-41.90	20230519	1600	5.12	20231024	3045	-44.76	20221129	1600	5.12	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
129	20231109	090838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1688	7	2	0.42	1621491	962	1.60	1674	1689	1674	2185	1177	1681	1685.54	0.86	-626	1713	1697	1689	1673	1665	1693	1669	32	504	100	1240	1	1	31979960	540	-6.95	0.49	12	0.00	-243.00	3419.00	3045	20221129	-44.56	1600	20231024	5.50	2895	-41.69	20230519	1600	5.50	20231024	3045	-44.56	20221129	1600	5.50	20231024	3.24	N	198440	100	31 억	274313	N	N	N	N
130	20231108	160829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1681	-4	5	-0.24	101613050	60020	135.96	1685	1705	1681	2190	1180	1685	1692.99	0.86	-2014	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	538	-6.92	0.49	12	0.19	-243.00	3419.00	3045	20221129	-44.79	1600	20231024	5.06	2895	-41.93	20230519	1600	5.06	20231024	3045	-44.79	20221129	1600	5.06	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
131	20231108	150835	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1684	-1	5	-0.06	97070035	57321	129.85	1685	1705	1682	2190	1180	1685	1693.45	0.86	-1792	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	539	-6.93	0.49	12	0.18	-243.00	3419.00	3045	20221129	-44.70	1600	20231024	5.25	2895	-41.83	20230519	1600	5.25	20231024	3045	-44.70	20221129	1600	5.25	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
132	20231108	140830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1687	2	2	0.12	86605391	51118	115.80	1685	1705	1684	2190	1180	1685	1694.22	0.86	-558	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	540	-6.94	0.49	12	0.16	-243.00	3419.00	3045	20221129	-44.60	1600	20231024	5.44	2895	-41.73	20230519	1600	5.44	20231024	3045	-44.60	20221129	1600	5.44	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
133	20231108	130827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	5	2	0.30	68337779	40299	91.29	1685	1705	1684	2190	1180	1685	1695.77	0.86	-402	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	540	-6.95	0.49	12	0.13	-243.00	3419.00	3045	20221129	-44.50	1600	20231024	5.62	2895	-41.62	20230519	1600	5.62	20231024	3045	-44.50	20221129	1600	5.62	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
134	20231108	120823	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	10	2	0.59	49967040	29445	66.70	1685	1705	1684	2190	1180	1685	1696.96	0.86	-1477	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	542	-6.98	0.50	12	0.09	-243.00	3419.00	3045	20221129	-44.33	1600	20231024	5.94	2895	-41.45	20230519	1600	5.94	20231024	3045	-44.33	20221129	1600	5.94	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
135	20231108	110831	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1689	4	2	0.24	43226481	25473	57.70	1685	1705	1684	2190	1180	1685	1696.95	0.86	1501	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	540	-6.95	0.49	12	0.08	-243.00	3419.00	3045	20221129	-44.53	1600	20231024	5.56	2895	-41.66	20230519	1600	5.56	20231024	3045	-44.53	20221129	1600	5.56	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
136	20231108	100830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1699	14	2	0.83	26571404	15660	35.47	1685	1705	1684	2190	1180	1685	1696.77	0.86	1623	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	543	-6.99	0.50	12	0.05	-243.00	3419.00	3045	20221129	-44.20	1600	20231024	6.19	2895	-41.31	20230519	1600	6.19	20231024	3045	-44.20	20221129	1600	6.19	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
137	20231108	090826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1704	19	2	1.13	1402154	831	1.88	1685	1704	1684	2190	1180	1685	1687.31	0.86	755	1723	1704	1693	1674	1663	1698	1668	32	505	100	1240	1	1	31979960	545	-7.01	0.50	12	0.00	-243.00	3419.00	3045	20221129	-44.04	1600	20231024	6.50	2895	-41.14	20230519	1600	6.50	20231024	3045	-44.04	20221129	1600	6.50	20231024	3.24	N	198440	100	31 억	276327	N	N	N	N
138	20231107	160829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1685	-5	5	-0.30	74691595	44085	55.30	1690	1712	1682	2195	1183	1690	1694.26	0.86	-298	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	539	-6.93	0.49	12	0.14	-243.00	3419.00	3045	20221129	-44.66	1600	20231024	5.31	2895	-41.80	20230519	1600	5.31	20231024	3045	-44.66	20221129	1600	5.31	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
139	20231107	150830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1691	1	2	0.06	70114602	41370	51.89	1690	1712	1682	2195	1183	1690	1694.82	0.86	-316	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	541	-6.96	0.49	12	0.13	-243.00	3419.00	3045	20221129	-44.47	1600	20231024	5.69	2895	-41.59	20230519	1600	5.69	20231024	3045	-44.47	20221129	1600	5.69	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
140	20231107	140834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1700	10	2	0.59	61346291	36193	45.40	1690	1712	1682	2195	1183	1690	1694.98	0.86	-308	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	544	-7.00	0.50	12	0.11	-243.00	3419.00	3045	20221129	-44.17	1600	20231024	6.25	2895	-41.28	20230519	1600	6.25	20231024	3045	-44.17	20221129	1600	6.25	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
141	20231107	130832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	0	3	0.00	36440074	21541	27.02	1690	1700	1682	2195	1183	1690	1691.66	0.86	-915	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	540	-6.95	0.49	12	0.07	-243.00	3419.00	3045	20221129	-44.50	1600	20231024	5.62	2895	-41.62	20230519	1600	5.62	20231024	3045	-44.50	20221129	1600	5.62	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
142	20231107	120827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	5	2	0.30	31293355	18499	23.20	1690	1700	1682	2195	1183	1690	1691.62	0.86	216	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	542	-6.98	0.50	12	0.06	-243.00	3419.00	3045	20221129	-44.33	1600	20231024	5.94	2895	-41.45	20230519	1600	5.94	20231024	3045	-44.33	20221129	1600	5.94	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
143	20231107	110827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1695	5	2	0.30	24170265	14290	17.93	1690	1700	1682	2195	1183	1690	1691.41	0.86	2114	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	542	-6.98	0.50	12	0.04	-243.00	3419.00	3045	20221129	-44.33	1600	20231024	5.94	2895	-41.45	20230519	1600	5.94	20231024	3045	-44.33	20221129	1600	5.94	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
144	20231107	100838	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1694	4	2	0.24	20654810	12216	15.32	1690	1700	1682	2195	1183	1690	1690.80	0.86	2074	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	542	-6.97	0.50	12	0.04	-243.00	3419.00	3045	20221129	-44.37	1600	20231024	5.88	2895	-41.49	20230519	1600	5.88	20231024	3045	-44.37	20221129	1600	5.88	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
145	20231107	090816	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1686	-4	5	-0.24	7119376	4213	5.28	1690	1699	1684	2195	1183	1690	1689.86	0.86	694	1736	1712	1701	1677	1666	1707	1672	32	505	100	1250	1	1	31979960	539	-6.94	0.49	12	0.01	-243.00	3419.00	3045	20221129	-44.63	1600	20231024	5.38	2895	-41.76	20230519	1600	5.38	20231024	3045	-44.63	20221129	1600	5.38	20231024	3.25	N	198440	100	31 억	276625	N	N	N	N
146	20231106	160809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	-15	5	-0.88	134677200	79041	160.35	1705	1725	1690	2215	1194	1705	1703.89	0.86	966	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	540	-6.95	0.49	12	0.25	-243.00	3419.00	3045	20221129	-44.50	1600	20231024	5.62	2895	-41.62	20230519	1600	5.62	20231024	3045	-44.50	20221129	1600	5.62	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
147	20231106	150814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1704	-1	5	-0.06	95194637	55754	113.11	1705	1725	1698	2215	1194	1705	1707.40	0.86	684	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	545	-7.01	0.50	12	0.17	-243.00	3419.00	3045	20221129	-44.04	1600	20231024	6.50	2895	-41.14	20230519	1600	6.50	20231024	3045	-44.04	20221129	1600	6.50	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
148	20231106	140810	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1708	3	2	0.18	85496351	50068	101.57	1705	1725	1698	2215	1194	1705	1707.60	0.86	985	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	546	-7.03	0.50	12	0.16	-243.00	3419.00	3045	20221129	-43.91	1600	20231024	6.75	2895	-41.00	20230519	1600	6.75	20231024	3045	-43.91	20221129	1600	6.75	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
149	20231106	130818	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1710	5	2	0.29	74844149	43831	88.92	1705	1725	1698	2215	1194	1705	1707.56	0.86	268	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	547	-7.04	0.50	12	0.14	-243.00	3419.00	3045	20221129	-43.84	1600	20231024	6.88	2895	-40.93	20230519	1600	6.88	20231024	3045	-43.84	20221129	1600	6.88	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
150	20231106	120815	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1701	-4	5	-0.23	63249936	37045	75.15	1705	1725	1698	2215	1194	1705	1707.38	0.86	-2029	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.12	-243.00	3419.00	3045	20221129	-44.14	1600	20231024	6.31	2895	-41.24	20230519	1600	6.31	20231024	3045	-44.14	20221129	1600	6.31	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
151	20231106	110814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1701	-4	5	-0.23	50446944	29520	59.89	1705	1725	1698	2215	1194	1705	1708.91	0.86	-4465	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.09	-243.00	3419.00	3045	20221129	-44.14	1600	20231024	6.31	2895	-41.24	20230519	1600	6.31	20231024	3045	-44.14	20221129	1600	6.31	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
152	20231106	100750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1722	17	2	1.00	19352080	11287	22.90	1705	1725	1705	2215	1194	1705	1714.55	0.86	-715	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	551	-7.09	0.50	12	0.04	-243.00	3419.00	3045	20221129	-43.45	1600	20231024	7.62	2895	-40.52	20230519	1600	7.62	20231024	3045	-43.45	20221129	1600	7.62	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
153	20231106	090813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	9	2	0.53	1585404	927	1.88	1705	1715	1705	2215	1194	1705	1710.26	0.86	-55	1742	1723	1690	1671	1638	1733	1681	32	510	100	1260	1	1	31979960	548	-7.05	0.50	12	0.00	-243.00	3419.00	3045	20221129	-43.71	1600	20231024	7.12	2895	-40.79	20230519	1600	7.12	20231024	3045	-43.71	20221129	1600	7.12	20231024	3.27	N	198440	100	31 억	275659	N	N	N	N
154	20231103	160804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	45	2	2.71	83414515	49163	111.65	1660	1709	1657	2155	1162	1660	1696.69	0.85	5390	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	545	-7.02	0.50	12	0.15	-243.00	3419.00	3045	20221129	-44.01	1600	20231024	6.56	2895	-41.11	20230519	1600	6.56	20231024	3045	-44.01	20221129	1600	6.56	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
155	20231103	150801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1705	45	2	2.71	81326542	47939	108.87	1660	1709	1657	2155	1162	1660	1696.46	0.85	5260	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	545	-7.02	0.50	12	0.15	-243.00	3419.00	3045	20221129	-44.01	1600	20231024	6.56	2895	-41.11	20230519	1600	6.56	20231024	3045	-44.01	20221129	1600	6.56	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
156	20231103	140759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1706	46	2	2.77	73434625	43313	98.36	1660	1709	1657	2155	1162	1660	1695.44	0.85	4085	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	546	-7.02	0.50	12	0.14	-243.00	3419.00	3045	20221129	-43.97	1600	20231024	6.62	2895	-41.07	20230519	1600	6.62	20231024	3045	-43.97	20221129	1600	6.62	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
157	20231103	130801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1702	42	2	2.53	68868240	40630	92.27	1660	1709	1657	2155	1162	1660	1695.01	0.85	3335	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	544	-7.00	0.50	12	0.13	-243.00	3419.00	3045	20221129	-44.11	1600	20231024	6.38	2895	-41.21	20230519	1600	6.38	20231024	3045	-44.11	20221129	1600	6.38	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
158	20231103	120759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1701	41	2	2.47	56404679	33312	75.65	1660	1709	1657	2155	1162	1660	1693.22	0.85	2432	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	544	-7.00	0.50	12	0.10	-243.00	3419.00	3045	20221129	-44.14	1600	20231024	6.31	2895	-41.24	20230519	1600	6.31	20231024	3045	-44.14	20221129	1600	6.31	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
159	20231103	110807	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1704	44	2	2.65	40660064	24077	54.68	1660	1709	1657	2155	1162	1660	1688.75	0.85	1414	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	545	-7.01	0.50	12	0.08	-243.00	3419.00	3045	20221129	-44.04	1600	20231024	6.50	2895	-41.14	20230519	1600	6.50	20231024	3045	-44.04	20221129	1600	6.50	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
160	20231103	100751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1687	27	2	1.63	16881533	10066	22.86	1660	1699	1657	2155	1162	1660	1677.08	0.85	-1902	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	540	-6.94	0.49	12	0.03	-243.00	3419.00	3045	20221129	-44.60	1600	20231024	5.44	2895	-41.73	20230519	1600	5.44	20231024	3045	-44.60	20221129	1600	5.44	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
161	20231103	090755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	0	3	0.00	770240	464	1.05	1660	1660	1660	2155	1162	1660	1660.00	0.85	-66	1710	1684	1657	1631	1604	1698	1645	32	495	100	1220	1	1	31979960	531	-6.83	0.49	12	0.00	-243.00	3419.00	3045	20221129	-45.48	1600	20231024	3.75	2895	-42.66	20230519	1600	3.75	20231024	3045	-45.48	20221129	1600	3.75	20231024	3.32	N	198440	100	31 억	270269	N	N	N	N
162	20231102	160755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1660	25	2	1.53	73283012	44034	115.98	1645	1683	1630	2125	1145	1635	1664.25	0.81	11244	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	531	-6.83	0.49	12	0.14	-243.00	3419.00	3045	20221129	-45.48	1600	20231024	3.75	2895	-42.66	20230519	1600	3.75	20231024	3045	-45.48	20221129	1600	3.75	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
163	20231102	150804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1664	29	2	1.77	69606596	41820	110.15	1645	1683	1630	2125	1145	1635	1664.43	0.81	10410	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	532	-6.85	0.49	12	0.13	-243.00	3419.00	3045	20221129	-45.35	1600	20231024	4.00	2895	-42.52	20230519	1600	4.00	20231024	3045	-45.35	20221129	1600	4.00	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
164	20231102	140750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1673	38	2	2.32	65120425	39124	103.05	1645	1683	1630	2125	1145	1635	1664.46	0.81	9789	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	535	-6.88	0.49	12	0.12	-243.00	3419.00	3045	20221129	-45.06	1600	20231024	4.56	2895	-42.21	20230519	1600	4.56	20231024	3045	-45.06	20221129	1600	4.56	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
165	20231102	130755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1670	35	2	2.14	59485224	35743	94.14	1645	1683	1630	2125	1145	1635	1664.25	0.81	9011	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	534	-6.87	0.49	12	0.11	-243.00	3419.00	3045	20221129	-45.16	1600	20231024	4.38	2895	-42.31	20230519	1600	4.38	20231024	3045	-45.16	20221129	1600	4.38	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
166	20231102	120752	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1664	29	2	1.77	51218399	30781	81.07	1645	1683	1630	2125	1145	1635	1663.96	0.81	7918	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	532	-6.85	0.49	12	0.10	-243.00	3419.00	3045	20221129	-45.35	1600	20231024	4.00	2895	-42.52	20230519	1600	4.00	20231024	3045	-45.35	20221129	1600	4.00	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
167	20231102	110751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1670	35	2	2.14	43420738	26108	68.76	1645	1683	1630	2125	1145	1635	1663.12	0.81	7449	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	534	-6.87	0.49	12	0.08	-243.00	3419.00	3045	20221129	-45.16	1600	20231024	4.38	2895	-42.31	20230519	1600	4.38	20231024	3045	-45.16	20221129	1600	4.38	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
168	20231102	100753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1676	41	2	2.51	38999851	23464	61.80	1645	1683	1630	2125	1145	1635	1662.11	0.81	6428	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	536	-6.90	0.49	12	0.07	-243.00	3419.00	3045	20221129	-44.96	1600	20231024	4.75	2895	-42.11	20230519	1600	4.75	20231024	3045	-44.96	20221129	1600	4.75	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
169	20231102	090757	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1644	9	2	0.55	1896628	1161	3.06	1645	1645	1630	2125	1145	1635	1633.62	0.81	214	1659	1646	1637	1624	1615	1653	1631	32	490	100	1200	1	1	31979960	526	-6.77	0.48	12	0.00	-243.00	3419.00	3045	20221129	-46.01	1600	20231024	2.75	2895	-43.21	20230519	1600	2.75	20231024	3045	-46.01	20221129	1600	2.75	20231024	3.36	N	198440	100	31 억	257871	N	N	N	N
170	20231101	160750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1635	0	3	0.00	55075006	33670	66.61	1628	1650	1628	2125	1145	1635	1635.73	0.80	1494	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	523	-6.73	0.48	12	0.11	-243.00	3419.00	3045	20221129	-46.31	1600	20231024	2.19	2895	-43.52	20230519	1600	2.19	20231024	3045	-46.31	20221129	1600	2.19	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
171	20231101	150750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1634	-1	5	-0.06	40118798	24502	48.47	1628	1650	1628	2125	1145	1635	1637.37	0.80	1064	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	523	-6.72	0.48	12	0.08	-243.00	3419.00	3045	20221129	-46.34	1600	20231024	2.12	2895	-43.56	20230519	1600	2.12	20231024	3045	-46.34	20221129	1600	2.12	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
172	20231101	140744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1633	-2	5	-0.12	38618200	23583	46.65	1628	1650	1628	2125	1145	1635	1637.54	0.80	1051	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	522	-6.72	0.48	12	0.07	-243.00	3419.00	3045	20221129	-46.37	1600	20231024	2.06	2895	-43.59	20230519	1600	2.06	20231024	3045	-46.37	20221129	1600	2.06	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
173	20231101	130749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1635	0	3	0.00	18328105	11189	22.13	1628	1650	1628	2125	1145	1635	1638.05	0.80	243	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	523	-6.73	0.48	12	0.03	-243.00	3419.00	3045	20221129	-46.31	1600	20231024	2.19	2895	-43.52	20230519	1600	2.19	20231024	3045	-46.31	20221129	1600	2.19	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
174	20231101	120806	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1631	-4	5	-0.24	13910315	8484	16.78	1628	1650	1628	2125	1145	1635	1639.59	0.80	243	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	522	-6.71	0.48	12	0.03	-243.00	3419.00	3045	20221129	-46.44	1600	20231024	1.94	2895	-43.66	20230519	1600	1.94	20231024	3045	-46.44	20221129	1600	1.94	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
175	20231101	110813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1634	-1	5	-0.06	11126256	6779	13.41	1628	1650	1628	2125	1145	1635	1641.28	0.80	539	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	523	-6.72	0.48	12	0.02	-243.00	3419.00	3045	20221129	-46.34	1600	20231024	2.12	2895	-43.56	20230519	1600	2.12	20231024	3045	-46.34	20221129	1600	2.12	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
176	20231101	100802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1646	11	2	0.67	6159072	3750	7.42	1628	1650	1628	2125	1145	1635	1642.42	0.80	1441	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	526	-6.77	0.48	12	0.01	-243.00	3419.00	3045	20221129	-45.94	1600	20231024	2.88	2895	-43.14	20230519	1600	2.88	20231024	3045	-45.94	20221129	1600	2.88	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N
177	20231101	090802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1636	1	2	0.06	414674	254	0.50	1628	1640	1628	2125	1145	1635	1632.57	0.80	-13	1711	1672	1646	1607	1581	1660	1595	32	490	100	1200	1	1	31979960	523	-6.73	0.48	12	0.00	-243.00	3419.00	3045	20221129	-46.27	1600	20231024	2.25	2895	-43.49	20230519	1600	2.25	20231024	3045	-46.27	20221129	1600	2.25	20231024	3.42	N	198440	100	31 억	256349	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History